9171 栗林商船(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2012-12-27 | 208 | 212 | 208 | 212 | 3,000 | 212 |
| 2012-12-26 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2012-12-25 | 193 | 193 | 190 | 192 | 6,000 | 192 |
| 2012-12-21 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2012-12-20 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-19 | 181 | 183 | 180 | 183 | 5,000 | 183 |
| 2012-12-10 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-12-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-12-05 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2012-12-03 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-11-26 | 183 | 183 | 178 | 178 | 2,000 | 178 |
| 2012-11-21 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-11-14 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-11-02 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-10-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-10-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-10-26 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-10-23 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-10-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2012-10-12 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-10-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2012-10-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-09-26 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2012-09-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-08-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-08-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-08-10 | 187 | 187 | 180 | 185 | 6,000 | 185 |
| 2012-08-07 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 2012-07-31 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-23 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-20 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-19 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-07-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-07-17 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 2012-07-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-07-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-10 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2012-07-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-07-06 | 209 | 209 | 200 | 200 | 2,000 | 200 |
| 2012-07-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2012-06-28 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-06-27 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-06-26 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2012-06-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2012-06-12 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2012-06-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-05-25 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2012-05-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-05-14 | 183 | 183 | 181 | 181 | 2,000 | 181 |
| 2012-05-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2012-04-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-04-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2012-04-24 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-04-19 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2012-04-18 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2012-04-17 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-03-30 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2012-03-29 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-03-28 | 196 | 201 | 196 | 201 | 3,000 | 201 |
| 2012-03-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-03-26 | 220 | 225 | 217 | 225 | 6,000 | 225 |
| 2012-03-23 | 220 | 220 | 212 | 212 | 6,000 | 212 |
| 2012-03-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-15 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-03-14 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-03-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-03-12 | 201 | 212 | 200 | 210 | 10,000 | 210 |
| 2012-03-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2012-03-08 | 187 | 190 | 187 | 190 | 2,000 | 190 |
| 2012-03-02 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2012-03-01 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2012-02-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-02-23 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-02-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2012-02-17 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2012-02-14 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2012-02-13 | 181 | 186 | 181 | 186 | 2,000 | 186 |
| 2012-02-08 | 179 | 190 | 179 | 190 | 9,000 | 190 |
| 2012-02-07 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-02-03 | 176 | 176 | 175 | 175 | 5,000 | 175 |
| 2012-02-02 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2012-01-30 | 172 | 177 | 172 | 176 | 10,000 | 176 |
| 2012-01-27 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-01-26 | 171 | 171 | 168 | 168 | 7,000 | 168 |
| 2012-01-25 | 172 | 178 | 172 | 173 | 13,000 | 173 |
| 2012-01-24 | 170 | 173 | 169 | 169 | 4,000 | 169 |
| 2012-01-18 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-01-11 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-01-04 | 165 | 165 | 165 | 165 | 1,000 | 165 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1988-08-06]1株→1.091株
